Echtzeit-Aktienkurs ESCO Technologies Inc.
Bid:
Ask:
Aktienkurse zur ESCO Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 195,62 | 195,62 | 190,35 | 191,87 | -1,35% | 195.401,00 |
| 27.06.2025 | 194,24 | 195,91 | 192,72 | 194,50 | 0,56% | 689.608,00 |
| 26.06.2025 | 190,91 | 193,49 | 189,38 | 193,41 | 1,62% | 318.344,00 |
| 25.06.2025 | 188,45 | 192,37 | 186,69 | 190,33 | 1,26% | 197.016,00 |
| 24.06.2025 | 190,61 | 190,63 | 185,97 | 187,96 | -0,69% | 200.191,00 |
| 23.06.2025 | 181,30 | 189,60 | 181,30 | 189,26 | 4,30% | 265.757,00 |
| 20.06.2025 | 183,38 | 183,49 | 180,65 | 181,45 | -0,47% | 323.207,00 |
| 18.06.2025 | 181,84 | 185,42 | 181,84 | 182,31 | 0,03% | 197.557,00 |
| 17.06.2025 | 181,53 | 183,86 | 180,71 | 182,26 | -0,52% | 225.888,00 |
| 16.06.2025 | 184,80 | 186,35 | 181,98 | 183,22 | -0,42% | 161.749,00 |
| 13.06.2025 | 184,49 | 185,27 | 182,30 | 184,00 | -1,31% | 164.679,00 |
| 12.06.2025 | 185,30 | 187,83 | 185,00 | 186,44 | -0,04% | 146.156,00 |
| 11.06.2025 | 183,69 | 187,55 | 183,45 | 186,51 | 1,31% | 174.332,00 |
| 10.06.2025 | 187,07 | 187,07 | 183,01 | 184,10 | -0,46% | 133.973,00 |
| 09.06.2025 | 185,92 | 187,73 | 184,02 | 184,96 | 0,47% | 153.869,00 |
| 06.06.2025 | 184,90 | 185,76 | 182,64 | 184,09 | 1,77% | 118.680,00 |
| 05.06.2025 | 180,63 | 181,76 | 179,29 | 180,89 | 0,35% | 143.350,00 |
| 04.06.2025 | 181,86 | 182,23 | 180,03 | 180,26 | -0,49% | 93.922,00 |
| 03.06.2025 | 179,77 | 182,07 | 179,46 | 181,14 | 0,86% | 76.716,00 |
| 02.06.2025 | 180,33 | 180,84 | 177,88 | 179,60 | -0,90% | 99.945,00 |
| 30.05.2025 | 180,23 | 182,06 | 178,49 | 181,24 | 0,04% | 124.001,00 |
| 29.05.2025 | 182,28 | 183,99 | 179,70 | 181,17 | -0,42% | 116.995,00 |
| 28.05.2025 | 182,05 | 183,81 | 180,98 | 181,94 | -0,38% | 103.258,00 |
| 27.05.2025 | 179,50 | 182,91 | 179,50 | 182,64 | 2,38% | 114.131,00 |
| 23.05.2025 | 175,00 | 179,77 | 175,00 | 178,40 | -0,14% | 132.859,00 |
| 22.05.2025 | 176,58 | 179,78 | 175,71 | 178,65 | 0,39% | 148.179,00 |
| 21.05.2025 | 180,20 | 181,08 | 177,24 | 177,95 | -1,57% | 135.202,00 |
| 20.05.2025 | 182,59 | 183,79 | 180,43 | 180,78 | -1,40% | 149.508,00 |
| 19.05.2025 | 182,23 | 183,82 | 180,84 | 183,34 | -0,12% | 94.425,00 |
| 16.05.2025 | 181,96 | 184,05 | 180,82 | 183,56 | 1,06% | 182.310,00 |
| 15.05.2025 | 178,04 | 182,30 | 177,73 | 181,63 | 1,77% | 149.282,00 |
| 14.05.2025 | 184,94 | 184,94 | 178,32 | 178,47 | -3,74% | 201.052,00 |
| 13.05.2025 | 180,89 | 185,83 | 180,51 | 185,41 | 3,25% | 168.094,00 |
| 12.05.2025 | 181,68 | 181,98 | 178,02 | 179,57 | 2,23% | 271.943,00 |
| 09.05.2025 | 174,79 | 176,53 | 172,70 | 175,65 | 1,05% | 218.813,00 |
| 08.05.2025 | 173,46 | 179,42 | 170,11 | 173,83 | 6,30% | 312.389,00 |
| 07.05.2025 | 164,91 | 166,02 | 162,74 | 163,53 | -0,32% | 164.397,00 |
| 06.05.2025 | 161,65 | 164,06 | 161,61 | 164,06 | -0,33% | 145.840,00 |
| 05.05.2025 | 164,50 | 165,86 | 163,36 | 164,60 | -1,31% | 181.539,00 |
| 02.05.2025 | 162,48 | 166,85 | 162,48 | 166,78 | 3,42% | 176.103,00 |
| 01.05.2025 | 155,68 | 163,42 | 155,30 | 161,27 | 3,08% | 441.826,00 |
| 30.04.2025 | 155,58 | 157,61 | 152,92 | 156,45 | -0,72% | 153.921,00 |
| 29.04.2025 | 156,02 | 158,88 | 154,13 | 157,58 | 1,57% | 153.339,00 |
| 28.04.2025 | 159,67 | 159,68 | 155,05 | 155,14 | -1,72% | 135.310,00 |
| 25.04.2025 | 157,47 | 158,22 | 156,02 | 157,86 | -0,04% | 82.996,00 |
| 24.04.2025 | 153,36 | 158,42 | 153,36 | 157,92 | 2,00% | 138.329,00 |
| 23.04.2025 | 155,48 | 159,32 | 153,78 | 154,83 | 2,75% | 187.824,00 |
| 22.04.2025 | 149,56 | 152,20 | 146,89 | 150,68 | 2,78% | 273.441,00 |
| 21.04.2025 | 148,52 | 149,22 | 145,09 | 146,61 | -3,01% | 129.533,00 |
| 17.04.2025 | 150,68 | 152,67 | 149,20 | 151,16 | 0,22% | 121.108,00 |
| 16.04.2025 | 149,56 | 151,91 | 148,41 | 150,83 | -1,29% | 110.025,00 |
| 15.04.2025 | 149,26 | 152,92 | 149,24 | 152,80 | 2,08% | 122.552,00 |
| 14.04.2025 | 152,53 | 153,11 | 148,01 | 149,68 | -1,04% | 110.558,00 |
| 11.04.2025 | 147,47 | 154,54 | 145,77 | 151,25 | 2,89% | 139.156,00 |
| 10.04.2025 | 147,75 | 150,92 | 144,15 | 147,00 | -3,24% | 245.503,00 |
| 09.04.2025 | 141,57 | 154,52 | 138,38 | 151,92 | 8,62% | 191.285,00 |
| 08.04.2025 | 145,30 | 147,95 | 138,15 | 139,86 | -1,74% | 178.224,00 |
| 07.04.2025 | 138,11 | 149,49 | 134,78 | 142,34 | 0,27% | 220.935,00 |
| 04.04.2025 | 143,55 | 145,02 | 139,35 | 141,95 | -4,62% | 199.349,00 |
| 03.04.2025 | 152,79 | 154,35 | 147,67 | 148,82 | -7,28% | 134.341,00 |
| 02.04.2025 | 154,48 | 160,99 | 154,48 | 160,50 | 1,15% | 113.909,00 |
| 01.04.2025 | 157,37 | 158,88 | 155,03 | 158,67 | -0,28% | 153.814,00 |
| 31.03.2025 | 151,42 | 159,64 | 151,10 | 159,12 | 2,33% | 290.922,00 |
| 28.03.2025 | 160,03 | 160,76 | 154,59 | 155,50 | -2,56% | 114.804,00 |
| 27.03.2025 | 159,66 | 160,66 | 157,50 | 159,58 | -0,50% | 131.256,00 |
| 26.03.2025 | 163,46 | 165,88 | 160,12 | 160,38 | -2,64% | 143.781,00 |
| 25.03.2025 | 166,14 | 166,92 | 163,79 | 164,73 | -1,02% | 274.517,00 |
| 24.03.2025 | 160,85 | 167,51 | 160,85 | 166,42 | 4,38% | 307.469,00 |
| 21.03.2025 | 159,48 | 159,48 | 156,84 | 159,44 | -1,26% | 369.797,00 |
| 20.03.2025 | 158,93 | 162,55 | 158,39 | 161,48 | 0,34% | 289.266,00 |
| 19.03.2025 | 157,32 | 162,49 | 155,96 | 160,93 | 3,15% | 227.866,00 |
| 18.03.2025 | 157,15 | 158,12 | 154,91 | 156,01 | -2,40% | 176.883,00 |
| 17.03.2025 | 160,43 | 162,10 | 159,36 | 159,84 | -0,68% | 145.822,00 |
| 14.03.2025 | 159,00 | 162,64 | 158,32 | 160,93 | 2,60% | 141.800,00 |
| 13.03.2025 | 156,73 | 158,36 | 154,94 | 156,85 | -0,03% | 187.689,00 |
| 12.03.2025 | 160,21 | 160,31 | 156,90 | 156,90 | -0,83% | 104.457,00 |
| 11.03.2025 | 157,18 | 160,69 | 155,64 | 158,22 | 1,16% | 97.797,00 |
| 10.03.2025 | 159,09 | 159,51 | 155,87 | 156,40 | -3,12% | 163.957,00 |
| 07.03.2025 | 160,68 | 163,31 | 158,54 | 161,43 | -0,12% | 120.633,00 |
| 06.03.2025 | 163,05 | 164,73 | 161,13 | 161,63 | -1,65% | 137.172,00 |
| 05.03.2025 | 161,15 | 165,71 | 161,15 | 164,34 | 2,58% | 148.322,00 |
| 04.03.2025 | 160,37 | 162,52 | 157,58 | 160,21 | -1,68% | 182.567,00 |
| 03.03.2025 | 166,68 | 167,15 | 162,55 | 162,94 | -1,18% | 160.098,00 |
| 28.02.2025 | 160,88 | 165,38 | 160,88 | 164,88 | 2,58% | 152.602,00 |
| 27.02.2025 | 163,88 | 163,88 | 160,47 | 160,74 | -0,92% | 143.433,00 |
| 26.02.2025 | 162,31 | 165,37 | 161,66 | 162,23 | 0,35% | 186.295,00 |
| 25.02.2025 | 158,70 | 162,47 | 158,70 | 161,66 | 1,70% | 149.838,00 |
| 24.02.2025 | 162,61 | 162,95 | 158,91 | 158,95 | -2,00% | 166.441,00 |
| 21.02.2025 | 171,28 | 171,28 | 161,85 | 162,20 | -4,39% | 246.571,00 |
| 20.02.2025 | 167,69 | 169,90 | 165,33 | 169,65 | 1,57% | 144.590,00 |
| 19.02.2025 | 162,97 | 168,35 | 161,76 | 167,03 | 2,30% | 118.074,00 |
| 18.02.2025 | 160,23 | 166,52 | 160,23 | 163,27 | 1,42% | 133.718,00 |
| 14.02.2025 | 165,63 | 165,63 | 160,73 | 160,98 | -2,15% | 93.078,00 |
| 13.02.2025 | 165,22 | 166,11 | 163,22 | 164,51 | -0,62% | 120.765,00 |
| 12.02.2025 | 162,66 | 167,61 | 162,66 | 165,53 | 0,08% | 125.873,00 |
| 11.02.2025 | 162,64 | 166,49 | 161,93 | 165,39 | 1,68% | 159.647,00 |
| 10.02.2025 | 157,67 | 165,34 | 156,94 | 162,66 | 2,58% | 246.572,00 |
| 07.02.2025 | 142,99 | 162,74 | 142,77 | 158,57 | 19,75% | 331.987,00 |
| 06.02.2025 | 132,36 | 133,85 | 130,15 | 132,42 | -0,89% | 97.560,00 |
| 05.02.2025 | 132,83 | 134,31 | 132,08 | 133,61 | 1,10% | 79.837,00 |